Tổng Công ty Đầu tư và Phát triển Công nghiệp – CTCP (bcm)

66
-0.30
(-0.45%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-04) 		-1.10 -1.64% 5,780,500 21,800 2.0
65.50
68.90
66.30
2 tháng
(2025-10-06) 		-1 -1.49% 10,490,700 1,055,900 70.1
62.50
68.90
66.30
3 tháng
(2025-09-05) 		-1.80 -2.66% 16,421,500 1,842,900 124.0
62.50
69.70
66.30
6 tháng
(2025-06-09) 		6.20 10.39% 56,524,900 2,554,610 156.5
58.50
71.70
66.30
12 tháng
(2024-12-09) 		-2 -2.95% 114,502,500 2,099,814 73.9
52
81.80
66.30
24 tháng
(2023-12-15) 		4.83 7.91% 286,027,000 4,609,398 260.5
49.74
81.80
66.30
36 tháng
(2022-12-20) 		-11.35 -14.69% 335,016,500 2,626,400 96.2
49.74
83.57
66.30
60 tháng
(2020-12-30) 		26.88 68.88% 457,417,990 14,727,253 1,024.7
37.13
94.48
66.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2019
21.49
 51,230 20.94 22.41 20.85 0 0 0
18/02/2019
20.94
 30,606 20.58 21.22 20.21 0 0 0
15/02/2019
20.58
 100 21.31 21.31 20.58 0 0 0
14/02/2019
21.31
 21,300 21.59 21.59 20.12 10,000 0 0.2
13/02/2019
21.59
 16,200 21.04 21.59 20.67 15,000 0 0.3
12/02/2019
21.04
 10,502 21.40 22.77 20.58 0 0 0
11/02/2019
21.40
 1,200 20.40 21.40 21.40 0 0 0
01/02/2019
20.40
 11,200 21.04 21.40 20.30 0 0 0
31/01/2019
21.04
 1,114 20.21 21.04 20.12 1,000 0 0.0
30/01/2019
20.21
 0 20.58 20.21 20.21 0 0 0
29/01/2019
20.58
 3,500 20.85 20.85 20.03 1,000 0 0.0
28/01/2019
20.85
 1,000 20.21 20.85 20.85 0 0 0
25/01/2019
20.21
 4,400 20.76 20.76 20.12 0 0 0
24/01/2019
20.76
 1,400 20.58 20.76 19.66 1,000 0 0.0
23/01/2019
20.58
 3,100 20.85 20.85 19.66 1,000 0 0.0
22/01/2019
20.85
 1,100 20.12 20.85 20.85 1,000 0 0.0
21/01/2019
20.12
 4,400 20.49 21.13 19.66 0 0 0
18/01/2019
20.49
 1,300 20.40 20.49 19.02 1,000 0 0.0
17/01/2019
20.40
 2,000 20.49 20.49 19.94 1,000 0 0.0
16/01/2019
20.49
 2,100 20.30 20.49 19.21 2,000 0 0.0
15/01/2019
20.30
 500 20.49 21.04 20.30 0 0 0
14/01/2019
20.49
 3,800 20.76 20.76 19.21 3,000 0 0.1
11/01/2019
20.76
 2,200 20.94 20.94 18.29 0 0 0
10/01/2019
20.94
 3,500 21.22 21.22 19.21 2,100 0 0.0
09/01/2019
21.22
 100 20.76 21.22 21.22 0 0 0
08/01/2019
20.76
 6,900 20.67 20.85 20.58 0 0 0
07/01/2019
20.67
 222,600 20.76 20.76 18.20 159,200 0 3.2
04/01/2019
20.76
 4,700 20.12 20.76 20.58 4,700 1,000 0.1
03/01/2019
20.12
 12,700 21.95 21.95 20.12 0 0 0
02/01/2019
21.95
 32,500 22.13 22.50 20.58 12,000 0 0.3
28/12/2018
22.13
 1,104,800 22.68 22.87 21.22 1,045,000 0 25.8
27/12/2018
22.68
 151,700 21.95 22.68 21.59 120,000 0 2.9
26/12/2018
21.95
 109,800 21.40 21.95 21.04 90,000 0 2.1
25/12/2018
21.40
 33,500 21.59 21.59 20.58 30,000 0 0.7
24/12/2018
21.59
 85,900 21.77 21.77 20.58 48,000 0 1.1
21/12/2018
21.77
 95,200 21.40 21.77 20.58 45,000 0 1.0
20/12/2018
21.40
 41,100 21.31 21.40 20.58 40,000 0 0.9
19/12/2018
21.31
 22,200 21.40 21.40 20.58 20,000 0 0.5
18/12/2018
21.40
 42,000 21.31 21.40 19.30 35,000 0 0.8
17/12/2018
21.31
 32,400 21.49 21.49 21.04 27,000 0 0.6
14/12/2018
21.49
 45,400 21.31 21.49 21.04 36,000 0 0.8
13/12/2018
21.31
 48,700 21.04 21.31 20.85 45,000 0 1.0
12/12/2018
21.04
 31,000 20.85 21.04 20.58 30,000 0 0.7
11/12/2018
20.85
 45,300 20.58 20.85 20.12 25,000 0 0.6
10/12/2018
20.58
 11,000 20.49 20.58 20.49 10,000 0 0.2
07/12/2018
20.49
 30,700 20.58 20.58 20.12 30,000 0 0.7
06/12/2018
20.58
 33,800 20.67 20.67 18.84 30,000 0 0.7
05/12/2018
20.67
 10,000 20.58 20.67 20.30 10,000 0 0.2
04/12/2018
20.58
 31,400 20.30 20.58 18.66 30,000 0 0.7
03/12/2018
20.30
 18,800 19.66 20.58 19.94 18,000 0 0.4
30/11/2018
19.66
 11,200 19.76 20.12 19.30 7,000 0 0.2
29/11/2018
19.76
 15,100 19.21 19.76 18.57 15,000 0 0.3
28/11/2018
19.21
 1,000 18.11 19.21 18.29 1,000 0 0.0
27/11/2018
18.11
 0 18.11 18.11 18.11 0 0 0
26/11/2018
18.11
 0 18.11 18.11 18.11 0 0 0
23/11/2018
18.11
 0 18.29 18.11 18.11 0 0 0
22/11/2018
18.29
 15,000 18.29 18.29 17.74 0 0 0
21/11/2018
18.29
 8,200 17.93 18.29 18.20 0 0 0
20/11/2018
17.93
 100 18.11 18.11 17.93 0 0 0
19/11/2018
18.11
 0 18.29 18.11 18.11 0 0 0
16/11/2018
18.29
 12,900 17.20 18.29 17.38 0 0 0
15/11/2018
17.20
 36,800 17.84 18.48 17.20 0 0 0
14/11/2018
17.84
 900 18.02 18.11 17.84 0 0 0
13/11/2018
18.02
 300 18.20 18.20 18.02 0 0 0
12/11/2018
18.20
 30,200 17.93 18.20 17.65 0 0 0
09/11/2018
17.93
 34,100 18.29 18.29 17.93 0 0 0
08/11/2018
18.29
 1,000 18.02 18.29 18.11 0 0 0
07/11/2018
18.02
 31,100 17.38 18.29 17.84 0 0 0
06/11/2018
17.38
 6,700 17.56 17.65 17.38 0 0 0
05/11/2018
17.56
 11,600 17.84 17.84 17.56 0 0 0
02/11/2018
17.84
 0 17.84 17.84 17.84 0 0 0
01/11/2018
17.84
 2,200 18.75 18.75 17.84 0 0 0
31/10/2018
18.75
 10,300 17.84 18.75 17.56 10,000 0 0.2
30/10/2018
17.84
 1,200 17.56 17.84 17.38 0 0 0
29/10/2018
17.56
 20,800 17.65 18.20 17.56 0 0 0
26/10/2018
17.65
 1,700 18.20 18.20 17.65 0 0 0
25/10/2018
18.20
 18,300 17.56 18.20 18.11 0 0 0
24/10/2018
17.56
 1,000 18.11 18.11 17.56 0 0 0
23/10/2018
18.11
 40,845 18.29 19.39 18.11 0 0 0
22/10/2018
18.29
 100 17.74 18.29 18.29 0 0 0
19/10/2018
17.74
 9,900 17.56 17.93 17.56 0 0 0
18/10/2018
17.56
 1,500 18.57 18.57 17.56 0 0 0
17/10/2018
18.57
 18,800 17.56 18.57 16.92 4,000 0 0.1
16/10/2018
17.56
 8,100 17.84 17.84 17.56 0 0 0
15/10/2018
17.84
 2,900 18.02 18.02 17.84 0 0 0
12/10/2018
18.02
 10,300 18.11 18.11 17.56 10,000 0 0.2
11/10/2018
18.11
 11,000 18.38 18.38 16.92 0 0 0
10/10/2018
18.38
 20,445 18.38 18.48 17.93 16,000 0 0.3
09/10/2018
18.38
 27,500 18.11 19.30 16.92 20,000 0 0.4
08/10/2018
18.11
 2,300 18.93 18.93 16.92 0 0 0
05/10/2018
18.93
 2,300 19.94 19.94 18.66 0 0 0
04/10/2018
19.94
 68,400 20.03 20.03 19.21 0 0 0
03/10/2018
20.03
 6,000 20.40 20.40 20.03 0 0 0
02/10/2018
20.40
 111,200 20.12 20.49 19.21 14,700 0 0.3
01/10/2018
20.12
 103,800 18.02 20.58 17.84 14,500 0 0.3
28/09/2018
18.02
 50,800 18.29 18.29 18.02 27,800 0 0.6
27/09/2018
18.29
 25,500 18.20 18.57 17.74 19,000 1,000 0.4
26/09/2018
18.20
 42,710 17.56 18.29 17.38 25,000 0 0.5
25/09/2018
17.56
 67,100 16.65 17.84 16.65 45,000 0 0.9
24/09/2018
16.65
 21,090 15.73 16.65 16.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |